iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
71.35
+0.91 (1.30%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IDGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202570.8871.7970.8871.3071.301.24%6,001
Apr 16, 202570.2371.0869.8370.4370.43-0.86%6,734
Apr 15, 202571.1071.3970.9671.0471.040.85%9,245
Apr 14, 202571.0271.0270.1170.4470.441.22%7,828
Apr 11, 202568.4669.5968.1169.5969.591.54%3,783
Apr 10, 202569.4569.4568.0368.5468.54-3.20%3,015
Apr 9, 202565.0571.0164.6170.8070.807.51%295,754
Apr 8, 202569.2269.3065.2165.8565.85-2.06%10,952
Apr 7, 202565.4369.0764.9267.2467.24-0.57%15,282
Apr 4, 202570.1470.1467.6067.6267.62-5.66%90,896
Apr 3, 202572.5572.5571.6371.6871.68-4.45%20,602
Apr 2, 202573.5975.2173.5975.0275.020.86%2,752
Apr 1, 202573.3274.3873.3274.3874.380.79%6,946
Mar 31, 202572.6473.9772.6473.8073.800.45%8,324
Mar 28, 202574.4474.4473.0473.4773.47-1.08%13,368
Mar 27, 202574.9275.0074.2174.2774.27-1.32%11,816
Mar 26, 202576.0376.0374.9375.2675.26-1.56%7,221
Mar 25, 202576.9676.9676.3676.4576.45-1.37%9,688
Mar 24, 202577.4277.6377.3477.5177.511.37%7,233
Mar 21, 202575.6476.6775.6276.4676.460.20%4,792
Mar 20, 202576.0276.6876.0276.3176.31-0.28%4,402
Mar 19, 202575.9877.1875.9876.5276.520.89%15,205
Mar 18, 202576.4076.5575.8175.8575.85-1.36%10,165
Mar 17, 202575.7477.2275.7476.8976.661.41%4,215
Mar 14, 202574.7875.8374.7675.8375.603.35%7,128
Mar 13, 202574.5774.6173.2773.3773.14-1.90%6,700
Mar 12, 202574.9575.0574.4574.7974.560.73%5,606
Mar 11, 202574.2174.6873.5374.2474.020.22%7,841
Mar 10, 202575.3375.4173.5374.0873.85-2.46%6,814
Mar 7, 202575.2775.9774.3975.9575.721.20%7,897
Mar 6, 202575.5776.1974.9375.0574.82-3.58%6,410
Mar 5, 202576.5278.0176.5277.8477.601.04%9,024
Mar 4, 202577.0677.9476.4277.0476.81-0.24%13,032
Mar 3, 202578.9578.9576.9877.2376.99-1.51%41,835
Feb 28, 202578.0078.4177.3578.4178.170.03%7,970
Feb 27, 202580.4680.4678.3778.3978.15-2.10%5,364
Feb 26, 202580.4081.0180.0280.0779.830.71%2,674
Feb 25, 202579.6380.0579.3779.5079.260.09%51,690
Feb 24, 202580.0080.4079.4079.4379.19-2.01%18,692
Feb 21, 202583.1683.1681.0681.0680.81-2.12%8,583
Feb 20, 202582.5782.8281.8882.8282.570.25%4,301
Feb 19, 202582.5182.9882.2382.6182.360.16%18,547
Feb 18, 202582.2882.5882.1182.4882.230.81%11,292
Feb 14, 202581.7282.0381.1381.8281.570.33%9,518
Feb 13, 202581.5881.5881.2381.5581.30-0.69%12,524
Feb 12, 202581.6882.3781.6382.1281.87-1.12%8,671
Feb 11, 202582.9483.4982.6683.0582.80-0.81%9,612
Feb 10, 202583.4183.7383.0483.7383.471.14%7,958
Feb 7, 202583.7383.8982.5482.7882.53-0.68%14,589
Feb 6, 202583.6283.6282.9883.3583.100.25%4,443